United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 57.60
+1.80 (3.23%)
At close: Mar 6, 2026
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.80 | 58.70 | 55.50 | 57.60 | 57.60 | 3.23% | 890,950 |
| Mar 5, 2026 | 56.10 | 57.80 | 55.50 | 55.80 | 55.80 | 2.20% | 675,065 |
| Mar 4, 2026 | 55.80 | 56.20 | 54.00 | 54.60 | 54.60 | -4.38% | 1,621,816 |
| Mar 3, 2026 | 59.80 | 60.80 | 56.90 | 57.10 | 57.10 | -4.03% | 2,115,090 |
| Mar 2, 2026 | 57.10 | 60.10 | 57.00 | 59.50 | 59.50 | 0.51% | 1,257,380 |
| Feb 26, 2026 | 57.00 | 60.00 | 57.00 | 59.20 | 59.20 | 3.14% | 2,369,665 |
| Feb 25, 2026 | 57.00 | 58.50 | 56.30 | 57.40 | 57.40 | 0.70% | 1,273,326 |
| Feb 24, 2026 | 58.70 | 58.70 | 56.80 | 57.00 | 57.00 | -2.23% | 2,343,246 |
| Feb 23, 2026 | 60.00 | 60.00 | 58.00 | 58.30 | 58.30 | -2.67% | 1,855,239 |
| Feb 11, 2026 | 59.20 | 60.30 | 58.80 | 59.90 | 59.90 | 1.87% | 1,115,276 |
| Feb 10, 2026 | 60.00 | 60.00 | 58.10 | 58.80 | 58.80 | 1.03% | 1,324,676 |
| Feb 9, 2026 | 58.70 | 58.70 | 57.40 | 58.20 | 58.20 | 2.11% | 1,118,604 |
| Feb 6, 2026 | 58.00 | 58.00 | 55.60 | 57.00 | 57.00 | -1.72% | 1,560,548 |
| Feb 5, 2026 | 60.90 | 60.90 | 58.00 | 58.00 | 58.00 | -4.29% | 2,623,124 |
| Feb 4, 2026 | 60.00 | 62.40 | 59.80 | 60.60 | 60.60 | -1.14% | 1,718,874 |
| Feb 3, 2026 | 60.60 | 61.70 | 59.50 | 61.30 | 60.01 | 2.51% | 1,758,265 |
| Feb 2, 2026 | 59.20 | 60.40 | 58.50 | 59.80 | 58.54 | -0.33% | 1,680,598 |
| Jan 30, 2026 | 60.20 | 60.80 | 59.10 | 60.00 | 58.74 | -1.64% | 2,145,899 |
| Jan 29, 2026 | 62.30 | 62.90 | 60.50 | 61.00 | 59.71 | -2.71% | 2,749,516 |
| Jan 28, 2026 | 61.80 | 63.50 | 61.50 | 62.70 | 61.38 | 1.79% | 3,059,555 |
| Jan 27, 2026 | 64.10 | 64.30 | 60.70 | 61.60 | 60.30 | -3.60% | 4,299,259 |
| Jan 26, 2026 | 65.90 | 66.20 | 63.10 | 63.90 | 62.55 | -1.69% | 14,206,420 |
| Jan 23, 2026 | 59.40 | 65.00 | 59.40 | 65.00 | 63.63 | 9.98% | 14,391,560 |
| Jan 22, 2026 | 60.20 | 60.20 | 58.00 | 59.10 | 57.85 | -0.17% | 2,932,626 |
| Jan 21, 2026 | 61.00 | 61.80 | 59.20 | 59.20 | 57.95 | -3.43% | 2,489,568 |
| Jan 20, 2026 | 60.60 | 61.40 | 59.60 | 61.30 | 60.01 | 1.16% | 2,101,030 |
| Jan 19, 2026 | 60.60 | 62.10 | 60.30 | 60.60 | 59.32 | 0.17% | 4,940,530 |
| Jan 16, 2026 | 60.30 | 61.20 | 59.70 | 60.50 | 59.22 | 0.67% | 1,949,092 |
| Jan 15, 2026 | 60.60 | 61.60 | 59.50 | 60.10 | 58.83 | 0.17% | 2,238,902 |
| Jan 14, 2026 | 60.30 | 60.60 | 59.70 | 60.00 | 58.74 | 0.17% | 1,261,111 |
| Jan 13, 2026 | 60.10 | 61.10 | 59.30 | 59.90 | 58.64 | 0.50% | 1,933,415 |
| Jan 12, 2026 | 61.90 | 62.30 | 59.60 | 59.60 | 58.34 | -2.45% | 3,108,003 |
| Jan 9, 2026 | 59.10 | 61.30 | 59.10 | 61.10 | 59.81 | 3.38% | 1,834,926 |
| Jan 8, 2026 | 60.80 | 60.80 | 59.00 | 59.10 | 57.85 | -2.64% | 1,239,594 |
| Jan 7, 2026 | 60.00 | 61.50 | 60.00 | 60.70 | 59.42 | 0.83% | 1,686,487 |
| Jan 6, 2026 | 59.00 | 60.30 | 58.10 | 60.20 | 58.93 | 2.03% | 1,723,962 |
| Jan 5, 2026 | 62.90 | 63.20 | 58.80 | 59.00 | 57.76 | -4.99% | 4,231,209 |
| Jan 2, 2026 | 58.60 | 62.40 | 58.50 | 62.10 | 60.79 | 7.07% | 5,322,063 |
| Dec 31, 2025 | 58.00 | 59.30 | 57.90 | 58.00 | 56.78 | 0.35% | 1,469,771 |
| Dec 30, 2025 | 58.00 | 58.00 | 56.70 | 57.80 | 56.58 | 0.17% | 1,098,037 |
| Dec 29, 2025 | 58.00 | 58.90 | 57.50 | 57.70 | 56.48 | - | 998,029 |
| Dec 26, 2025 | 58.90 | 59.00 | 57.50 | 57.70 | 56.48 | -1.37% | 1,311,951 |
| Dec 24, 2025 | 59.70 | 60.00 | 58.40 | 58.50 | 57.27 | -1.35% | 1,020,029 |
| Dec 23, 2025 | 61.00 | 61.00 | 59.30 | 59.30 | 58.05 | -1.66% | 1,292,619 |
| Dec 22, 2025 | 60.10 | 61.20 | 59.50 | 60.30 | 59.03 | 0.67% | 2,324,912 |
| Dec 19, 2025 | 59.90 | 60.60 | 59.40 | 59.90 | 58.64 | 1.01% | 938,349 |
| Dec 18, 2025 | 59.00 | 59.70 | 58.20 | 59.30 | 58.05 | 0.17% | 1,428,782 |
| Dec 17, 2025 | 60.70 | 61.30 | 59.00 | 59.20 | 57.95 | -2.47% | 2,067,776 |
| Dec 16, 2025 | 62.00 | 62.50 | 60.40 | 60.70 | 59.42 | -2.57% | 2,110,615 |
| Dec 15, 2025 | 60.60 | 63.00 | 60.10 | 62.30 | 60.99 | 1.14% | 2,625,908 |